萩原電気ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2004/11/29 | 1,070 | 1,070 | 1,070 | 1,070 | -30 | -2.7% | 1,800 |
2004/11/26 | 1,080 | 1,110 | 1,070 | 1,100 | +20 | +1.9% | 8,500 |
2004/11/25 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,800 |
2004/11/24 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 8,500 |
2004/11/22 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 3,500 |
2004/11/19 | 1,100 | 1,120 | 1,100 | 1,110 | -40 | -3.5% | 6,900 |
2004/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
2004/11/17 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 1,500 |
2004/11/16 | 1,140 | 1,150 | 1,140 | 1,150 | -10 | -0.9% | 1,100 |
2004/11/15 | 1,130 | 1,180 | 1,130 | 1,160 | +40 | +3.6% | 2,100 |
2004/11/12 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 3,200 |
2004/11/11 | 1,180 | 1,190 | 1,150 | 1,150 | -20 | -1.7% | 9,300 |
2004/11/10 | 1,180 | 1,180 | 1,160 | 1,170 | +20 | +1.7% | 1,000 |
2004/11/09 | 1,150 | 1,150 | 1,150 | 1,150 | -20 | -1.7% | 200 |
2004/11/08 | 1,170 | 1,180 | 1,160 | 1,170 | - | - | 4,700 |
2004/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/04 | 1,130 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 6,200 |
2004/11/02 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 2,300 |
2004/11/01 | 1,220 | 1,220 | 1,130 | 1,130 | -90 | -7.4% | 7,900 |
2004/10/29 | 1,180 | 1,240 | 1,180 | 1,220 | +40 | +3.4% | 8,700 |
2004/10/28 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 7,700 |
2004/10/27 | 1,200 | 1,210 | 1,150 | 1,170 | -40 | -3.3% | 10,600 |
2004/10/26 | 1,100 | 1,220 | 1,100 | 1,210 | +120 | +11% | 21,500 |
2004/10/25 | 1,090 | 1,090 | 1,090 | 1,090 | +30 | +2.8% | 9,500 |
2004/10/22 | 1,030 | 1,060 | 1,030 | 1,060 | +10 | +1% | 2,200 |
2004/10/21 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
2004/10/20 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 500 |
2004/10/19 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 1,100 |
2004/10/18 | 1,080 | 1,080 | 1,080 | 1,080 | +20 | +1.9% | 1,000 |
2004/10/15 | 1,080 | 1,090 | 1,060 | 1,060 | -40 | -3.6% | 1,500 |
2004/10/14 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 200 |
2004/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/08 | 1,090 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 3,000 |
2004/10/07 | 1,070 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 3,000 |
2004/10/06 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 1,100 |
2004/10/05 | 1,090 | 1,100 | 1,070 | 1,070 | -40 | -3.6% | 1,300 |
2004/10/04 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 1,500 |
2004/10/01 | 1,050 | 1,090 | 1,050 | 1,090 | +20 | +1.9% | 2,700 |
2004/09/30 | 1,060 | 1,090 | 1,060 | 1,070 | - | - | 5,000 |
2004/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/28 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
2004/09/27 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
2004/09/24 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 1,000 |
2004/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
2004/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/17 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
2004/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | +20 | +1.8% | 1,000 |
2004/09/15 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 8,000 |
2004/09/14 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 5,000 |
5001~
5050
件表示中 / 6942件
類似銘柄と比較する
現在ご覧いただいている「萩原電気」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
萩原電気 | 306,500円 | +13.3% | -14.1% | 6.04% | 7.93倍 | 0.61倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
佐藤商 | 145,300円 | +4.0% | -4.7% | 5.02% | 5.49倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
JKHD | 100,700円 | +2.9% | -19.3% | 4.47% | 5.82倍 | 0.44倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがTOB再実施 |
佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム